Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 42,236 |
25 July 2024 | 1.2050 | 1.2550 | 1.1850 | 1.2100 | 1.2100 | 67,208 |
24 July 2024 | 1.2050 | 1.2500 | 1.1850 | 1.2500 | 1.2500 | 69,808 |
23 July 2024 | 1.1400 | 1.2450 | 1.1400 | 1.2450 | 1.2450 | 22,907 |
22 July 2024 | 1.2500 | 1.2500 | 1.1750 | 1.1950 | 1.1950 | 141,254 |
19 July 2024 | 1.2550 | 1.2750 | 1.2200 | 1.2450 | 1.2450 | 18,134 |
18 July 2024 | 1.2400 | 1.2950 | 1.1600 | 1.2500 | 1.2500 | 172,469 |
17 July 2024 | 1.1700 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 382,238 |
16 July 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1250 | 1.1250 | 7,605 |
15 July 2024 | 1.1100 | 1.1950 | 1.1100 | 1.1600 | 1.1600 | 35,296 |
12 July 2024 | 1.1100 | 1.1125 | 1.0950 | 1.1050 | 1.1050 | 79,330 |
11 July 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0950 | 1.0950 | 9,226 |
10 July 2024 | 1.1000 | 1.1200 | 1.0950 | 1.1150 | 1.1150 | 44,216 |
09 July 2024 | 1.0900 | 1.1250 | 1.0450 | 1.1000 | 1.1000 | 126,910 |
08 July 2024 | 1.1600 | 1.1700 | 1.0800 | 1.0850 | 1.0850 | 43,603 |
05 July 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 26,953 |
04 July 2024 | 1.1100 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 251,418 |
03 July 2024 | 1.0500 | 1.0975 | 1.0500 | 1.0750 | 1.0750 | 95,546 |
02 July 2024 | 0.9600 | 1.0800 | 0.9600 | 1.0400 | 1.0400 | 231,967 |
01 July 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 454,036 |
28 June 2024 | 0.9275 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 37,154 |
27 June 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 39,231 |
26 June 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 76,250 |
25 June 2024 | 0.9350 | 0.9450 | 0.9175 | 0.9450 | 0.9450 | 208,221 |
24 June 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 10,083 |
21 June 2024 | 0.9150 | 0.9450 | 0.8100 | 0.9450 | 0.9450 | 234,187 |
20 June 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9250 | 0.9250 | 9,119 |
19 June 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9375 | 0.9375 | 38,556 |
18 June 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 3,462 |
17 June 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 39,912 |
14 June 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 27,030 |
13 June 2024 | 0.9350 | 0.9550 | 0.9350 | 0.9550 | 0.9550 | 175,635 |
12 June 2024 | 0.9425 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 3,611,607 |
11 June 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 21,417 |
07 June 2024 | 0.9400 | 0.9600 | 0.9375 | 0.9600 | 0.9600 | 3,780 |
06 June 2024 | 0.9250 | 0.9600 | 0.9250 | 0.9400 | 0.9400 | 32,033 |
05 June 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 202,718 |
04 June 2024 | 0.9250 | 0.9400 | 0.9150 | 0.9400 | 0.9400 | 44,297 |
03 June 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9250 | 0.9250 | 29,983 |
31 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 15,362 |
30 May 2024 | 0.9050 | 1.0000 | 0.9050 | 1.0000 | 1.0000 | 114,833 |
29 May 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 49,829 |
28 May 2024 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 167,275 |
27 May 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 373,706 |
24 May 2024 | 0.8550 | 0.8550 | 0.7850 | 0.8000 | 0.8000 | 91,022 |
23 May 2024 | 0.9000 | 0.9200 | 0.8450 | 0.8500 | 0.8500 | 55,721 |
22 May 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 7,615 |
21 May 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 5,732 |
20 May 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 11,912 |
17 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
16 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 85 |
15 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 10,120 |
14 May 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 83,296 |
13 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 25,305 |
10 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
09 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 94 |
08 May 2024 | 0.8050 | 0.8050 | 0.7750 | 0.7900 | 0.7900 | 5,956 |
07 May 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 15,772 |
06 May 2024 | 0.8450 | 0.8450 | 0.7500 | 0.7700 | 0.7700 | 90,274 |
03 May 2024 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 23,161 |
02 May 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7750 | 0.7750 | 18,560 |
01 May 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8050 | 0.8050 | 7,942 |
30 Apr 2024 | 0.7900 | 0.8050 | 0.7500 | 0.7900 | 0.7900 | 20,427 |
29 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 170 |
26 Apr 2024 | 0.7950 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 420 |
24 Apr 2024 | 0.8200 | 0.8400 | 0.7950 | 0.7950 | 0.7950 | 6,434 |
23 Apr 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8150 | 0.8150 | 109,640 |
22 Apr 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 13,755 |
19 Apr 2024 | 0.7950 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 14,613 |
18 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 777 |
17 Apr 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 8,967 |
16 Apr 2024 | 0.7900 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 18,799 |
15 Apr 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 934 |
12 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 13,377 |
11 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 30,750 |
10 Apr 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 10,092 |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 5,647 |
08 Apr 2024 | 0.8100 | 0.8750 | 0.8100 | 0.8750 | 0.8750 | 65,352 |
05 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 350 |
04 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 93,692 |
03 Apr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 35,626 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 9,170 |
28 Mar 2024 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 17,557 |
27 Mar 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7150 | 0.7150 | 27,627 |
26 Mar 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 68,984 |
25 Mar 2024 | 0.6900 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 26,318 |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 24,721 |
21 Mar 2024 | 0.6650 | 0.7000 | 0.6650 | 0.6900 | 0.6900 | 1,046,567 |
20 Mar 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 42,660 |
19 Mar 2024 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 40,080 |
18 Mar 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 111,800 |
15 Mar 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7250 | 0.7250 | 29,445 |
14 Mar 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 43,514 |
13 Mar 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 88,691 |
12 Mar 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 13,825 |
11 Mar 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 21,920 |
08 Mar 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 39,429 |
07 Mar 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 35,717 |
06 Mar 2024 | 0.7450 | 0.7550 | 0.7150 | 0.7200 | 0.7200 | 24,769 |
05 Mar 2024 | 0.7550 | 0.7550 | 0.6900 | 0.7400 | 0.7400 | 285,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |